会員ログイン ID 　 パスワード

会員登録・延長手続 パスワード確認  IDとパスワードを記憶させる

ホーチミン証取株価

2026/06/18 15:00VNT
※情報は毎日17時(ベトナム時間)に更新されます。
VN インデックス 1,830.47
+24.27/+1.34%
売買高（相対取引を含む） 633,590,659 株
（前日比 -22.89%）
値上がり銘柄数 106
値下がり銘柄数 211
変わらず銘柄数 111
総銘柄数 428
売買代金（相対取引を含む） 17,429,307 百万VND
（前日比 -27.93%）
VN30 1,967.22 +10.05 +0.51%
VNMID 2,164.06 -13.76 -0.63%
VNSML 1,358.04 -7.85 -0.57%
VN100 1,899.67 +12.38 +0.66%
VNALL 1,875.89 +11.73 +0.63%
VNX Allshare 2,951.91 +18.36 +%
前日終値 1806.20 (06/17) 
始値 1822.37
高値  1836.40
安値 1819.62 
年初来高値 1927.94 (05/18) 
年初来安値 1591.17 (03/23) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 33,602,370 90,583,800 -56,981,430
-0.46 -0.23 +0.21 -0.51 +0.75 -0.61
+0.17 -0.34 -0.21 +0.37 -0.31 - -
A   |   B   |   C   |   D   |   E   |   F   |   G   |   H   |   I   |   J   |   K   |   L   |   M   |   N   |   O   |   P   |   Q   |   R   |   S   |   T   |   U   |   V   |   W   |   X   |   Y   |   Z   |   FUND
 ホーチミン証取株価（2026/06/18 15:00VNT）
▼銘柄 前日終値 取引値
(終値) 		始値 高値 安値 前日比 前日比
(%) 		売買高
(株) 		売買代金
（千ドン） 		時価総額
（百万ドン） 		時価総額
（億円） 		PER
(倍) 		外国人
[買]成立 		外国人
[売]成立 		業種
合計 0 0.00 0 0
AAM 6.7 0 0 0.00% - - 70,023 4.30 - 0 0
ADG 9.03 0 0 0.00% - - 193,066 11.84 - 0 0
ASG 16.8 0 0 0.00% - - 1,525,182 93.57 - 0 0
BCG 2.53 0 0 0.00% - - 2,226,933 136.62 - 0 0
BRC 12.35 0 0 0.00% - - 152,831 9.38 - 0 0
BTT 43.2 0 0 0.00% - - 583,200 35.78 - 0 0
CCI 19.25 0 0 0.00% - - 450,222 27.62 - 0 0
CMV 8.1 0 0 0.00% - - 147,063 9.02 - 0 0
COM 31.5 0 0 0.00% - - 444,800 27.29 - 0 0
DMC 57.6 0 0 0.00% - - 2,000,302 122.72 - 0 0
DTT 17.65 0 0 0.00% - - 143,880 8.83 - 0 0
FDC 22.75 0 0 0.00% - - 878,832 53.92 - 0 0
FUCTVGF3 15.6 0 0 0.00% - - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - - 0 0
FUCTVGF5 11.5 0 0 0.00% - - - - - 0 0
FUEABVND 11 0 0 0.00% - - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - - 0 0
FUEIP100 13.97 0 0 0.00% - - - - - 0 0
FUETPVND 10.71 0 0 0.00% - - - - - 0 0
GTA 8.88 0 0 0.00% - - 87,290 5.36 - 0 0
HTL 21.3 0 0 0.00% - - 255,600 15.68 - 0 0
HTV 13.9 0 0 0.00% - - 182,146 11.17 - 0 0
HU1 5.7 0 0 0.00% - - 57,000 3.50 - 0 0
L10 24.65 0 0 0.00% - - 241,324 14.81 - 0 0
LGC 64.8 0 0 0.00% - - 13,746,044 843.32 - 0 0
LM8 14.8 0 0 0.00% - - 138,952 8.52 - 0 0
NSC 73.4 0 0 0.00% - - 1,289,969 79.14 - 0 0
PNC 31.8 0 0 0.00% - - 343,419 21.07 - 0 0
PTC 6.55 0 0 0.00% - - 210,855 12.94 - 0 0
S4A 32.5 0 0 0.00% - - 1,371,500 84.14 - 0 0
SAV 13.65 0 0 0.00% - - 355,357 21.80 - 0 0
SBA 27 0 0 0.00% - - 1,633,183 100.20 - 0 0
SFC 17 0 0 0.00% - - 191,955 11.78 - 0 0
SFI 29 0 0 0.00% - - 705,049 43.25 - 0 0
SHA 4.05 0 0 0.00% - - 142,230 8.73 - 0 0
SMA 8.1 0 0 0.00% - - 164,858 10.11 - 0 0
SPM 8.16 0 0 0.00% - - 112,363 6.89 - 0 0
SSC 29.85 0 0 0.00% - - 396,163 24.30 - 0 0
STG 30.05 0 0 0.00% - - 2,952,513 181.14 - 0 0
SVT 10.55 0 0 0.00% - - 182,631 11.20 - 0 0
TCD 1.89 0 0 0.00% - - 634,701 38.94 - 0 0
TCR 2.5 0 0 0.00% - - 25,914 1.59 - 0 0
TIX 38.4 0 0 0.00% - - 1,152,000 70.67 - 0 0
TMP 48 0 0 0.00% - - 3,360,000 206.13 - 0 0
TN1 14.5 0 0 0.00% - - 871,384 53.46 - 0 0
TTE 33.9 0 0 0.00% - - 965,825 59.25 - 0 0
VDP 53 0 0 0.00% - - 1,170,420 71.80 - 0 0
VSI 21.95 0 0 0.00% - - 289,740 17.78 - 0 0
ACG 33.6 33.5 33.5 33.5 33.5 -100 -0.30% 100 - 5,051,396 309.90 10.02 0 0
BHN 29.5 29.5 29.5 29.5 29.5 0 0.00% 100 - 6,838,100 419.52 14.63 0 0
CLW 49 51.5 51.5 51.5 51.5 +2,500 +5.10% 100 - 669,500 41.07 11.78 0 0
DAT 8 8.48 8.48 8.48 8.48 +480 +6.00% 100 - 587,056 36.02 8.17 0 0
FUEKIVND 13.64 13.41 13.41 13.41 13.41 -230 -1.69% 100 - - - - 0 0
NVT 7.64 7.8 7.8 7.8 7.8 +160 +2.09% 100 - 705,900 43.31 40.21 0 0
PJT 9.45 9.45 9.45 9.45 9.45 0 0.00% 100 - 235,142 14.43 12.63 0 0
PMG 6.11 6.11 6.11 6.11 6.11 0 0.00% 100 - 283,115 17.37 13.70 0 0
TDW 48.45 48.45 48.45 48.45 48.45 0 0.00% 100 - 411,825 25.27 6.81 0 0
TVT 15.7 16.2 16.2 16.2 16.2 +500 +3.18% 100 - 340,200 20.87 8.71 0 0
FUEKIV30 13.33 13.4 13.37 13.4 13.37 +70 +0.53% 200 - - - - 100 100
FUEKIVFS 17.74 17.54 18.15 18.15 17.54 -200 -1.13% 200 - - - - 100 100
TNC 30.45 32.55 32.55 32.55 32.55 +2,100 +6.90% 200 - 626,588 38.44 17.10 0 0
VID 4.89 4.87 4.87 4.87 4.87 -20 -0.41% 200 - 198,872 12.20 442.73 0 0
FUEMAV30 24.12 24.27 24.12 24.27 24.12 +150 +0.62% 300 - - - - 2,100 1,330
SFG 10.95 10.3 10.3 10.3 10.3 -650 -5.94% 400 - 493,343 30.27 15.40 0 0
VNS 7.97 8.01 7.96 8.01 7.96 +40 +0.50% 400 - 543,552 33.35 14.18 0 0
OPC 23.2 23.5 23.5 23.5 23.5 +300 +1.29% 500 - 1,505,196 92.34 15.28 0 0
VCF 298 297 297 297 297 -1,000 -0.34% 500 - 7,894,003 484.29 15.24 0 0
VTB 13.25 13.25 13.25 13.25 13.25 0 0.00% 500 - 143,160 8.78 9.18 200 0
CLL 30.3 30.25 30.5 30.5 30.05 -50 -0.17% 600 - 1,028,500 63.10 10.95 0 0
DQC 9.54 9.54 9.54 9.54 9.54 0 0.00% 600 - 262,904 16.13 77.56 0 0
DXV 3.75 3.81 3.75 3.81 3.75 +60 +1.60% 600 - 37,719 2.31 46.46 0 0
HNA 22 22.9 22 22.9 22 +900 +4.09% 600 - 5,386,818 330.48 11.32 0 0
SRC 40.9 41 41 41 41 +100 +0.24% 600 - 1,150,598 70.59 46.75 0 0
FUEFCV50 15.95 15.99 15.75 15.99 15.75 +40 +0.25% 700 - - - - 0 0
VFG 46.5 46.6 46.6 46.6 46.6 +100 +0.22% 700 - 1,943,808 119.25 6.06 0 0
VSH 42.7 42.7 42.7 42.7 42.7 0 0.00% 700 - 10,087,501 618.87 11.70 0 700
CRV 27.35 25.5 28.7 28.7 25.5 -1,850 -6.76% 900 - 17,528,697 1,075.38 37.12 0 0
HMC 10.7 10.8 10.7 10.8 10.7 +100 +0.93% 900 - 294,840 18.09 9.44 0 0
VPS 8.64 8.55 8.65 8.65 8.55 -90 -1.04% 900 - 209,140 12.83 8.93 0 0
PDN 99.9 100.1 99.8 102 99.8 +200 +0.20% 1,000 - 5,562,139 341.24 13.62 0 0
PGD 22.8 22.9 22.55 22.9 22.5 +100 +0.44% 1,000 - 2,267,038 139.08 14.50 0 0
PGI 18.4 18.4 18.4 18.4 18.4 0 0.00% 1,000 - 2,040,501 125.18 8.31 1,000 0
SMB 38.5 38.5 38.55 38.55 38.5 0 0.00% 1,000 - 1,149,096 70.50 7.51 200 0
UIC 66 63 62.2 63 62.2 -3,000 -4.55% 1,000 - 522,900 32.08 5.16 0 0
VCA 6.2 6.25 6.22 6.25 6.22 +50 +0.81% 1,000 - 94,921 5.82 - 0 0
VNG 6.66 6.7 6.7 6.7 6.7 +40 +0.60% 1,000 - 651,753 39.98 100.00 0 0
VPD 22.15 21.95 22.15 22.5 21.95 -200 -0.90% 1,000 - 2,339,642 143.54 8.92 0 200
VMD 14.5 14.5 14.5 14.5 14.5 0 0.00% 1,100 - 223,884 13.74 5.28 0 0
C47 9.27 9.17 9 9.35 9 -100 -1.08% 1,300 - 333,259 20.45 6.38 0 0
PHC 4.7 4.76 4.79 4.79 4.62 +60 +1.28% 1,300 - 241,246 14.80 10.89 0 0
ACC 12.35 12.4 12.4 12.4 12.1 +50 +0.40% 1,400 - 1,302,000 79.88 25.00 0 0
CLC 51 53 51.5 53 51.5 +2,000 +3.92% 1,400 - 1,389,002 85.21 7.63 1,100 0
DRL 44.2 44.6 44.2 44.6 44.2 +400 +0.90% 1,400 - 423,700 25.99 9.47 0 0
HRC 40.5 41.75 39.2 41.75 39.2 +1,250 +3.09% 1,400 - 1,261,126 77.37 35.90 0 0
SBV 6.4 6.3 6.38 6.38 6.01 -100 -1.56% 1,400 - 180,747 11.09 - 0 0
ADP 22.9 22.5 22.5 22.9 22.5 -400 -1.75% 1,700 - 518,397 31.80 6.78 0 200
FUEMAVND 15.42 15.29 15.29 15.29 15.29 -130 -0.84% 1,800 - - - - 600 1,200
TBC 32 32.5 32 32.5 32 +500 +1.56% 1,900 - 2,063,750 126.61 10.74 0 0
YBM 10 10 10 10 10 0 0.00% 1,900 - 321,745 19.74 6.25 0 0
DSN 37.6 37.5 37.6 37.8 37.5 -100 -0.27% 2,000 - 453,113 27.80 6.58 0 100
ACL 12.4 12.45 12.4 12.45 12.2 +50 +0.40% 2,100 - 624,480 38.31 18.23 0 0
RAL 86.4 84 84 84.6 84 -2,400 -2.78% 2,100 - 1,977,983 121.35 5.48 0 0
BCE 8.9 8.89 8.6 8.9 8.6 -10 -0.11% 2,300 - 311,150 19.09 3.48 0 0
FUESSV50 29.2 29.6 29.21 29.6 29.21 +400 +1.37% 2,500 - - - - 0 200
KMR 2.64 2.64 2.64 2.64 2.6 0 0.00% 2,500 - 150,157 9.21 30.00 90,000 1,600
SHP 32.8 32.7 32.7 32.7 32.7 -100 -0.30% 2,700 - 3,309,448 203.03 11.54 0 0
CNG 22 22 22 22 22 0 0.00% 2,800 - 772,185 47.37 14.25 0 0
QNP 31.65 31.4 31.65 31.65 31.4 -250 -0.79% 2,800 - 1,268,872 77.84 8.89 0 0
GDT 16.6 16.4 16.65 16.65 16.3 -200 -1.20% 2,900 - 404,263 24.80 5.60 0 900
PGV 23.75 23.75 24.2 24.2 23.25 0 0.00% 3,000 - 26,682,366 1,636.95 7.17 0 0
GHC 26.5 26.5 26.5 26.5 26.3 0 0.00% 3,300 - 1,263,056 77.49 7.87 0 0
CVT 26 25.2 26 27.5 25.2 -800 -3.08% 3,400 - 924,610 56.72 18.50 0 0
FUEDCMID 13.7 13.7 13.65 13.7 13.65 0 0.00% 3,400 - - - - 0 800
SGT 14.9 14.8 14.5 14.8 14.5 -100 -0.67% 3,500 - 2,190,447 134.38 6.58 0 0
TYA 17.3 17 17.3 17.3 16.9 -300 -1.73% 3,600 - 104,132 6.39 4.54 0 0
GMH 7.5 7.5 7.49 7.5 7.49 0 0.00% 3,800 - 123,750 7.59 6.94 0 0
TRA 77.8 78 77.8 78.5 77 +200 +0.26% 3,800 - 3,233,142 198.35 14.91 0 0
SC5 15.15 16 15.2 16.1 15.2 +850 +5.61% 4,000 - 239,736 14.71 5.83 1,900 0
SGN 53.3 53.7 53.3 54 53.3 +400 +0.75% 4,000 - 1,798,874 110.36 10.17 0 0
TMS 38.6 39 38.55 39 38.55 +400 +1.04% 4,100 - 6,736,180 413.26 18.80 0 0
DVP 71.3 71.2 71.5 71.5 71.2 -100 -0.14% 4,200 - 2,848,000 174.72 8.42 0 0
DTA 3.5 3.49 3.5 3.5 3.35 -10 -0.29% 4,300 - 63,029 3.87 317.27 0 100
PLP 4.19 4.19 4.11 4.19 4.11 0 0.00% 4,300 - 377,099 23.13 10.19 0 0
HUB 13 13.05 13.05 13.05 13 +50 +0.38% 4,600 - 394,670 24.21 5.96 0 0
AST 72.3 72.3 72.3 73.5 72 0 0.00% 4,700 - 3,253,500 199.60 13.49 700 0
BMC 12.75 12.55 12.9 12.9 12.5 -200 -1.57% 5,200 - 155,528 9.54 19.73 0 0
TCL 30.4 30.2 30.2 30.4 30.2 -200 -0.66% 5,300 - 910,785 55.88 6.92 200 0
ABR 11.9 11.25 11.25 11.25 11.25 -650 -5.46% 5,400 - 225,000 13.80 15.10 0 0
HAS 8.42 8.01 8.01 8.01 8.01 -410 -4.87% 5,400 - 62,478 3.83 - 0 5,400
FUCVREIT 7 7 7 7 7 0 0.00% 5,500 - - - - 1,000 0
HTG 41.3 41 41 41.2 40.55 -300 -0.73% 5,900 - 1,476,111 90.56 5.48 0 0
VNL 18.5 18.6 18.65 18.65 18.35 +100 +0.54% 5,900 - 263,013 16.14 4.92 2,700 0
SVC 17.05 17.95 18.2 18.2 17.95 +900 +5.28% 6,000 - 1,674,157 102.71 3.74 0 400
C32 16.5 15.6 15.45 16.5 15.45 -900 -5.45% 6,200 - 468,909 28.77 8.94 0 0
TDM 57 58 57.8 58 57.8 +1,000 +1.75% 6,200 - 6,443,800 395.33 33.18 5,000 5,060
TCT 19.1 19.1 19.1 19.15 19.1 0 0.00% 6,400 - 244,251 14.98 9.58 0 0
PTL 2.58 2.58 2.58 2.62 2.52 0 0.00% 6,700 - 258,000 15.83 - 0 0
ICT 17.5 17.6 17.5 17.6 17.4 +100 +0.57% 6,900 - 566,456 34.75 17.81 0 0
EVE 9.09 9.01 9.06 9.06 9.01 -80 -0.88% 7,000 - 378,238 23.20 9.65 0 500
LIX 28.7 28.35 28.35 28.55 28.1 -350 -1.22% 7,100 - 1,837,080 112.70 10.25 0 1,600
SJS 49 49.25 49 49.25 48.95 +250 +0.51% 7,200 - 14,650,635 898.81 40.37 0 400
HAP 6.5 6.7 6.5 6.7 6.5 +200 +3.08% 7,700 - 743,313 45.60 - 0 0
NHT 11.45 11.2 10.9 11.3 10.9 -250 -2.18% 7,900 - 268,841 16.49 5.57 0 0
TRC 77.6 76.9 77.8 77.8 76.9 -700 -0.90% 7,900 - 2,307,000 141.53 9.02 200 0
FUEMITEC 10.82 11 10.82 11 10.82 +180 +1.66% 8,300 - - - - 900 0
TVB 7.54 7.57 7.58 7.58 7.23 +30 +0.40% 8,300 - 826,050 50.68 39.63 0 0
IMP 45.9 45.6 45.9 45.9 45.5 -300 -0.65% 8,900 - 7,022,809 430.85 23.08 0 4,630
PIT 7 6.64 7 7 6.64 -360 -5.14% 9,100 - 94,356 5.79 - 0 0
NO1 5.15 5.16 5.16 5.2 5.07 +10 +0.19% 9,200 - 123,840 7.60 16.23 0 0
BIC 24.75 24.5 24.75 24.75 24.45 -250 -1.01% 9,300 - 4,950,643 303.72 8.99 1,000 2,900
THG 36.95 36.8 36.95 36.95 36.5 -150 -0.41% 9,300 - 1,294,001 79.39 7.77 0 0
MDG 38 36.95 37 37 35.5 -1,050 -2.76% 10,000 - 381,501 23.40 8.86 0 0
TEG 6.1 6.1 6.1 6.11 6.1 0 0.00% 10,000 - 736,920 45.21 32.97 0 2,000
MHC 9.45 9.32 9.45 9.52 9.32 -130 -1.38% 10,400 - 405,198 24.86 2.47 0 0
NCT 92 92.5 92 92.7 92 +500 +0.54% 10,800 - 2,420,330 148.49 6.84 700 3,700
NTC 138.4 137.9 138.4 138.4 137.5 -500 -0.36% 11,100 - 3,309,597 203.04 10.28 0 0
ANT 25.75 25.7 25.9 25.9 23.95 -50 -0.19% 11,200 - 616,895 37.85 4.37 0 100
CHP 27.6 27.4 28 28 27.3 -200 -0.72% 11,300 - 4,319,831 265.02 9.85 0 0
MCM 27.5 27.5 27.5 27.6 27.25 0 0.00% 11,400 - 3,025,000 185.58 15.58 0 100
DHM 6.3 6.3 6.3 6.3 6.1 0 0.00% 11,700 - 217,575 13.35 37.72 0 0
TNI 4.75 4.75 4.77 4.77 4.7 0 0.00% 12,000 - 249,375 15.30 5.70 0 0
LBM 28.5 28 28.4 28.4 27.5 -500 -1.75% 12,400 - 1,120,000 68.71 7.88 5,100 100
FUESSV30 24.88 24.76 24.88 24.88 24.53 -120 -0.48% 12,600 - - - - 3,320 5,320
LAF 17.35 17.2 17.3 17.35 17.2 -150 -0.86% 12,600 - 261,922 16.07 6.87 0 0
ILB 22.05 22 22.1 22.1 21.7 -50 -0.23% 12,700 - 840,389 51.56 8.34 0 0
ITD 15.9 15.85 15.1 15.85 15.1 -50 -0.31% 13,400 - 414,839 25.45 8.61 0 0
DBD 50 49.95 49.5 50 49.5 -50 -0.10% 14,300 - 4,719,739 289.55 18.68 0 300
DHA 48.9 48.95 49.2 49.6 48.9 +50 +0.10% 14,700 - 720,597 44.21 6.57 300 800
SZL 48.75 49 48.75 49 48.7 +250 +0.51% 15,800 - 1,367,224 83.88 11.90 0 0
AAT 2.8 2.79 2.84 2.84 2.78 -10 -0.36% 16,500 - 197,585 12.12 8.33 0 0
VPH 3.68 3.65 3.69 3.69 3.5 -30 -0.82% 16,600 - 348,056 21.35 - 500 500
RYG 9.4 9.35 9.2 9.35 8.91 -50 -0.53% 17,000 - 420,750 25.81 11.27 0 0
CKG 7 6.96 7 7 6.95 -40 -0.57% 17,400 - 1,126,180 69.09 10.12 0 0
FUEVN100 25.96 25.95 25.98 26.05 25.77 -10 -0.04% 17,500 - - - - 900 1,600
HTI 20.65 20.7 20.6 20.7 20.6 +50 +0.24% 17,800 - 516,448 31.68 3.10 0 0
ST8 3.14 3.09 3.1 3.16 3.09 -50 -1.59% 18,400 - 79,478 4.88 - 0 0
FUETCC50 14.68 14.77 14.68 14.77 14.68 +90 +0.61% 18,800 - - - - 0 0
LHG 28.25 28.25 28.25 28.35 28.05 0 0.00% 18,900 - 1,412,839 86.68 5.53 0 1,000
KHP 10.15 10.2 10.2 10.2 10.1 +50 +0.49% 20,200 - 615,843 37.78 10.86 0 0
DBT 11.9 12.5 11.9 12.5 11.9 +600 +5.04% 20,300 - 274,591 16.85 20.36 0 0
TNT 11.7 11.7 11.45 11.85 11.3 0 0.00% 21,000 - 596,700 36.61 43.66 0 0
TIP 18.05 18.1 18.05 18.2 18.05 +50 +0.28% 21,600 - 1,176,642 72.19 5.45 0 0
PDV 9.1 9.1 9.1 9.1 9.1 0 0.00% 21,900 - 721,766 44.28 7.25 0 0
ABT 54 55 54 55.3 54 +1,000 +1.85% 22,200 - 647,749 39.74 4.89 0 1,100
GSP 11.25 11 11.25 11.25 11 -250 -2.22% 23,100 - 742,688 45.56 8.45 0 0
SJD 14.1 14.1 14.1 14.1 14.05 0 0.00% 24,400 - 972,881 59.69 6.06 400 0
FIR 5.14 5.12 5.12 5.15 5.1 -20 -0.39% 24,500 - 361,828 22.20 182.86 0 3,200
DC4 7.5 7.49 7.5 7.53 7.49 -10 -0.13% 24,600 - 735,785 45.14 3.69 2,400 3,000
DSC 13.6 13 13.85 13.85 13 -600 -4.41% 25,000 - 3,620,132 222.09 10.25 0 300
MCP 28.05 27.7 28.05 28.05 27.7 -350 -1.25% 25,400 - 550,348 33.76 59.44 0 0
BTP 8.31 8.29 8.3 8.31 8.29 -20 -0.24% 26,200 - 501,426 30.76 11.78 0 0
CCC 7.6 7.6 7.6 7.6 7.6 0 0.00% 26,200 - 312,018 19.14 7.24 0 0
HAR 3.35 3.34 3.33 3.36 3.32 -10 -0.30% 26,300 - 319,585 19.61 18.66 0 400
HCD 7.01 7.02 7.01 7.02 6.9 +10 +0.14% 26,300 - 259,451 15.92 12.95 0 0
SKG 8.7 8.7 8.68 8.8 8.68 0 0.00% 26,700 - 578,530 35.49 12.07 0 0
DHG 94.2 93.6 93.6 93.8 92.6 -600 -0.64% 27,100 - 12,237,832 750.79 14.84 600 22,950
FUEVN50G 11.98 12 12.11 12.5 11.98 +20 +0.17% 27,500 - - - - 500 0
SVD 4.62 4.41 4.62 4.62 4.41 -210 -4.55% 28,200 - 121,742 7.47 95.87 0 0
CMX 5.61 5.61 5.61 5.63 5.55 0 0.00% 29,500 - 571,653 35.07 8.50 0 0
FUESSVFL 29.74 29.48 29.74 29.74 29.44 -260 -0.87% 33,500 - - - - 600 0
NBB 17.3 17.3 17.1 17.3 17 0 0.00% 33,800 - 1,732,764 106.30 194.38 0 0
D2D 31.5 31.5 31.5 31.8 31.5 0 0.00% 35,100 - 953,182 58.48 4.19 200 13,800
TDC 10.5 10.45 10.5 10.5 10.4 -50 -0.48% 37,500 - 1,329,533 81.57 4.94 0 1,800
TLG 48.45 48.35 48.6 49 48.1 -100 -0.21% 38,000 - 4,667,145 286.33 12.11 170 15,000
STK 11 11 11 11.1 10.95 0 0.00% 38,900 - 1,541,354 94.56 30.81 400 37,300
TCO 11.8 11.8 11.8 11.95 11.4 0 0.00% 39,200 - 369,583 22.67 9.90 0 10,400
TMT 11.85 11.8 11.8 11.8 11.8 -50 -0.42% 41,500 - 435,160 26.70 6.92 0 0
BWE 44.45 44.2 44.3 44.6 44.1 -250 -0.56% 42,900 - 9,720,846 596.37 11.82 8,900 3,400
NNC 43.95 44.05 43.6 44.05 43.5 +100 +0.23% 43,600 - 965,576 59.24 7.18 5,400 10,200
CIG 7.58 7.5 7.59 7.59 7.18 -80 -1.06% 43,700 - 382,800 23.48 3.37 0 0
VTO 10.7 10.65 10.7 10.7 10.6 -50 -0.47% 44,300 - 850,580 52.18 9.31 0 0
TDH 3.83 3.79 3.83 3.83 3.76 -40 -1.04% 45,200 - 426,954 26.19 3.94 0 300
DTL 9.37 9.3 9.4 9.4 9.3 -70 -0.75% 46,200 - 563,868 34.59 - 0 0
HPA 34.05 34.15 34 34.15 34 +100 +0.29% 46,500 - 9,732,750 597.10 5.84 0 11,000
LSS 8.1 8.16 8.15 8.17 8.1 +60 +0.74% 47,500 - 734,617 45.07 6.03 0 0
CSM 11.8 11.85 11.8 11.9 11.7 +50 +0.42% 47,700 - 1,227,959 75.33 28.83 8,100 1,900
HTN 7.15 7.15 7.13 7.17 7.09 0 0.00% 50,700 - 637,182 39.09 35.93 200 1,300
VRC 12.9 12.9 12.8 13.1 12 0 0.00% 51,200 - 645,000 39.57 1,075.00 0 0
BMI 14.6 14.55 14.6 14.8 14.55 -50 -0.34% 51,900 - 2,190,468 134.38 9.90 1,900 11,500
PPC 9.69 9.67 9.71 9.71 9.65 -20 -0.21% 52,800 - 3,100,328 190.20 18.78 0 100
FMC 35.55 35.8 35.6 36 35.55 +250 +0.70% 55,500 - 2,340,922 143.61 6.71 0 1,000
TVS 13.2 13.3 13.2 13.9 13.15 +100 +0.76% 56,400 - 2,985,051 183.13 8.87 0 0
FCM 3.41 3.43 3.4 3.43 3.35 +20 +0.59% 59,300 - 158,557 9.73 9.40 0 0
NHA 11.65 11.65 11.65 11.75 11.65 0 0.00% 62,900 - 754,791 46.31 6.89 900 0
MIG 18.05 17.95 18.05 18.05 17.8 -100 -0.55% 64,900 - 3,796,487 232.91 11.56 23,300 3,000
PTB 36.85 36.4 36.65 36.9 36.4 -450 -1.22% 67,100 - 3,654,817 224.22 4.90 22,600 7,800
HAX 9.78 9.78 9.76 9.81 9.76 0 0.00% 67,700 - 1,050,760 64.46 337.24 0 0
NHH 10.25 10.25 10.35 10.4 10.1 0 0.00% 67,800 - 1,157,881 71.04 7.97 0 0
CDC 18.9 18.8 18.55 18.9 18.5 -100 -0.53% 72,700 - 992,126 60.87 53.11 0 0
LGL 5.04 5.01 5.21 5.21 5.01 -30 -0.60% 75,400 - 258,000 15.83 12.62 0 0
JVC 3.77 3.77 3.77 3.8 3.72 0 0.00% 76,200 - 424,126 26.02 8.49 3,400 0
BKG 2.62 2.64 2.61 2.7 2.57 +20 +0.76% 76,900 - 189,048 11.60 18.72 0 0
TDG 2.43 2.44 2.43 2.45 2.4 +10 +0.41% 78,900 - 59,075 3.62 10.34 0 0
GIL 11.85 11.8 11.85 11.85 11.7 -50 -0.42% 79,200 - 1,198,835 73.55 37.11 0 0
TAL 27.6 27.15 27.8 27.8 27.05 -450 -1.63% 79,300 - 9,774,000 599.63 14.00 1,300 55,700
ITC 12.2 11.95 12.15 12.2 11.9 -250 -2.05% 81,600 - 1,146,424 70.33 23.39 0 0
NTL 15.7 15.55 15.7 15.75 15.5 -150 -0.96% 84,400 - 1,896,787 116.37 116.92 0 17,200
HII 5.97 5.9 5.91 5.97 5.86 -70 -1.17% 90,000 - 434,612 26.66 8.56 1,500 0
MSH 34.4 34.55 34.5 34.55 34.15 +150 +0.44% 94,900 - 3,887,601 238.50 6.33 50,000 30,100
AFX 10.25 10.2 10.3 10.3 10 -50 -0.49% 95,900 - 357,000 21.90 7.54 0 0
APH 5.69 5.61 5.63 5.69 5.6 -80 -1.41% 101,500 - 1,368,191 83.94 8.36 11,500 0
ABS 3.01 2.99 3 3.02 2.96 -20 -0.66% 101,600 - 239,200 14.67 - 0 0
SRF 8.35 7.9 8.05 8.35 7.86 -450 -5.39% 103,400 - 266,916 16.38 13.37 0 290
TLH 4.51 4.5 4.51 4.51 4.43 -10 -0.22% 104,500 - 505,440 31.01 100.00 0 0
SCS 50.5 50.3 50.6 51 50.2 -200 -0.40% 105,000 - 5,134,472 315.00 7.07 5,000 53,390
MCH 130 130 129.4 130 129.1 0 0.00% 105,900 - 168,279,925 10,323.92 23.39 1,100 13,500
VIP 11.6 11.7 11.7 11.75 11.65 +100 +0.86% 109,700 - 801,110 49.15 12.17 7,400 0
VHC 58.5 57.9 58.6 58.6 57.6 -600 -1.03% 111,400 - 12,127,338 744.01 9.16 7,500 7,800
PGC 13.85 13.8 13.95 13.95 13.75 -50 -0.36% 112,500 - 832,682 51.08 11.44 0 5,400
SAM 6.04 6.01 6.08 6.13 6 -30 -0.50% 123,700 - 2,283,565 140.10 23.94 0 0
CRE 7.59 7.59 7.45 7.6 7.45 0 0.00% 126,000 - 3,519,319 215.91 48.04 100 1,100
BMP 147.4 147 148 148 145.6 -400 -0.27% 131,500 - 12,033,558 738.26 9.79 26,140 24,990
DRH 2.04 2.04 2.04 2.05 2.03 0 0.00% 135,500 - 252,364 15.48 - 0 0
TLD 8.55 8.55 8.55 8.56 8.51 0 0.00% 136,600 - 664,689 40.78 10.04 7,700 0
SGR 13.4 13.35 13.4 13.4 13.05 -50 -0.37% 138,500 - 932,831 57.23 11.34 0 4,700
HVH 10.25 10.3 10.2 10.3 10.15 +50 +0.49% 144,800 - 7,193,289 441.31 10.70 0 100
ASP 7.27 7.29 7.27 7.39 7.2 +20 +0.28% 146,400 - 272,205 16.70 19.49 2,500 0
HT1 13.85 13.65 13.9 13.95 13.65 -200 -1.44% 147,700 - 5,208,702 319.55 19.04 500 600
FUEVFVND 36.45 36.69 36.7 36.77 36.2 +240 +0.66% 149,600 - - - - 489,600 61,300
ADS 9.48 9.43 9.5 9.6 9.35 -50 -0.53% 158,200 - 720,402 44.20 7.45 0 1,000
TDP 29 29 29 29 28.5 0 0.00% 166,900 - 2,717,288 166.70 26.48 0 3,000
CCL 4.35 4.4 4.32 4.43 4.3 +50 +1.15% 176,600 - 262,158 16.08 10.26 0 0
AAN 22.3 22.15 22.2 22.25 22.1 -150 -0.67% 177,700 - 1,439,750 88.33 17.86 0 0
DRC 11.85 11.75 11.9 11.9 11.75 -100 -0.84% 180,900 - 1,814,544 111.32 15.32 0 0
DPR 40.5 40.6 40.7 40.9 40.6 +100 +0.25% 184,300 - 3,527,569 216.42 12.21 0 5,700
OGC 2.92 2.9 2.92 2.93 2.89 -20 -0.68% 185,700 - 870,000 53.37 12.95 0 0
VTP 65.5 65.5 65.3 66.2 65.3 0 0.00% 193,300 - 11,267,958 691.29 22.89 1,500 500
QCG 12.9 13.1 13 13.4 12.85 +200 +1.55% 197,500 - 3,604,192 221.12 21.03 1,900 1,400
SHI 14.1 14.1 14 14.1 14 0 0.00% 198,100 - 2,396,289 147.01 47.64 0 2,300
SIP 51.2 51.2 51.5 52 50.9 0 0.00% 202,800 - 12,396,183 760.50 10.30 13,000 700
CTI 20.75 20.55 20.75 20.75 20.5 -200 -0.96% 202,900 - 1,294,650 79.43 9.11 0 0
DAH 3.6 3.59 3.55 3.64 3.37 -10 -0.28% 203,400 - 302,278 18.54 44.32 0 0
HID 4.26 4.26 4.29 4.37 4.23 0 0.00% 205,900 - 326,982 20.06 60.00 0 4,000
IDI 5.81 5.78 5.83 5.83 5.72 -30 -0.52% 208,700 - 1,578,938 96.87 12.32 21,500 6,000
ASM 5.93 5.9 5.95 5.95 5.9 -30 -0.51% 215,000 - 2,402,446 147.39 59.00 5,000 0
TTA 10.6 10.5 10.6 10.6 10.45 -100 -0.94% 217,000 - 1,874,870 115.02 10.05 0 0
TSC 2.34 2.35 2.34 2.36 2.34 +10 +0.43% 223,200 - 462,618 28.38 - 0 0
FCN 12.3 12.1 12.25 12.35 12.1 -200 -1.63% 223,500 - 1,905,012 116.87 60.20 700 21,100
PVP 17 17.05 17.1 17.15 16.9 +50 +0.29% 224,600 - 1,768,127 108.47 9.63 0 23,000
BCM 54.5 54.1 54.5 54.5 53.8 -400 -0.73% 224,900 - 55,993,500 3,435.18 16.65 3,100 3,100
PAN 23.2 23.05 23.2 23.3 23.05 -150 -0.65% 226,100 - 4,815,024 295.40 7.52 42,900 0
GEG 13.4 13.4 13.4 13.45 13.25 0 0.00% 227,800 - 5,558,379 341.00 7.71 0 400
VVS 116.8 119.6 117.7 122.5 117 +2,800 +2.40% 229,000 - 2,574,390 157.94 8.02 62,800 4,100
PAC 19.7 19.7 19.8 19.95 19.6 0 0.00% 232,600 - 1,373,234 84.25 12.97 7,600 3,200
KLB 14.8 14.65 14.8 14.9 14.65 -150 -1.01% 237,300 - 8,473,128 519.82 4.57 12,600 10,200
TNH 9.16 9.1 9.2 9.28 8.81 -60 -0.66% 239,700 - 1,508,115 92.52 - 1,600 4,400
TTF 2.25 2.25 2.25 2.26 2.23 0 0.00% 253,800 - 885,448 54.32 83.33 0 3,700
AGG 12.05 11.9 12.05 12.05 11.85 -150 -1.24% 256,800 - 1,934,084 118.66 5.10 0 15,600
BFC 58 58.1 58 58.7 57.4 +100 +0.17% 260,400 - 3,321,460 203.77 11.91 0 15,800
CMG 27.9 27.65 28 28 27.3 -250 -0.90% 261,500 - 6,439,710 395.07 19.36 3,000 26,500
CSV 24.85 24.65 25 25.4 24.4 -200 -0.80% 262,600 - 2,723,823 167.11 14.48 0 800
REE 50.9 50.5 50.7 50.9 50.5 -400 -0.79% 266,600 - 31,456,401 1,929.84 10.82 0 0
DCL 37.6 37.5 37.6 37.6 37.2 -100 -0.27% 271,800 - 2,739,039 168.04 140.45 0 0
BVH 66.9 67 67 67.3 66.2 +100 +0.15% 304,500 - 49,735,625 3,051.27 17.53 103,200 100,110
CTF 17.65 17.65 17.65 17.65 17.45 0 0.00% 308,900 - 1,688,291 103.58 185.79 0 2,900
FIT 3.93 3.91 3.95 3.95 3.87 -20 -0.51% 311,200 - 1,329,138 81.54 33.14 0 0
DPG 40.6 40.4 40.6 40.6 39.8 -200 -0.49% 314,300 - 4,790,919 293.92 12.60 0 0
CRC 6.24 6.22 6.16 6.28 6.16 -20 -0.32% 329,000 - 663,674 40.72 6.99 10,800 0
SMC 10.75 10.75 10.9 10.9 10.55 0 0.00% 330,500 - 791,273 48.54 4.39 0 2,500
KOS 37.65 37.2 36 37.4 36 -450 -1.20% 339,300 - 8,053,106 494.06 422.73 27,800 16,200
HSL 7.5 7.42 7.7 7.7 7.35 -80 -1.07% 342,300 - 286,170 17.56 - 0 5,400
HPX 4.33 4.33 4.31 4.35 4.29 0 0.00% 343,600 - 1,317,050 80.80 11.16 0 36,900
EVG 6.05 5.98 6.07 6.07 5.98 -70 -1.16% 344,600 - 1,287,194 78.97 16.34 3,100 2,000
AGR 15 14.75 15 15.1 14.7 -250 -1.67% 346,000 - 3,367,599 206.60 26.25 7,900 5,800
VGC 43.95 43.8 44 44.1 43 -150 -0.34% 351,300 - 19,637,730 1,204.77 13.99 29,600 9,200
PHR 64.9 65.1 65 65.9 64.7 +200 +0.31% 352,400 - 8,820,998 541.17 20.07 7,900 39,900
TCI 10.9 10.8 10.7 11.2 10.3 -100 -0.92% 357,900 - 1,248,706 76.61 106.93 40,700 4,700
CTD 73.6 73 73.6 73.6 72.5 -600 -0.82% 382,900 - 8,163,095 500.80 16.01 66,100 68,600
HAH 55.5 54.3 55.5 55.5 54.3 -1,200 -2.16% 389,900 - 10,226,884 627.42 7.95 50,800 95,700
ELC 16.65 16.6 16.5 16.7 16.15 -50 -0.30% 396,900 - 1,827,124 112.09 12.81 1,000 52,300
NAF 50.6 50.3 50.4 50.7 49.95 -300 -0.59% 399,500 - 3,077,454 188.80 19.60 13,300 38,700
VPG 2.93 2.9 2.92 2.94 2.89 -30 -1.02% 399,500 - 256,406 15.73 - 0 400
KSB 15.25 15.15 15.15 15.2 15.05 -100 -0.66% 405,500 - 1,733,822 106.37 12.89 12,400 7,100
TSA 15.2 16.25 15.2 16.25 15.2 +1,050 +6.91% 406,900 - 656,906 40.30 23.08 22,800 0
SBG 14.55 15 14.65 15.15 14.55 +450 +3.09% 414,500 - 749,999 46.01 19.56 0 1,900
TV2 29.1 29.7 29.15 30.9 29.05 +600 +2.06% 419,800 - 2,005,527 123.04 21.20 34,300 24,200
DSE 22.3 22.1 22.2 22.3 22.05 -200 -0.90% 426,900 - 7,571,460 464.51 29.55 4,000 37,800
DGW 42 41 41.95 41.95 41 -1,000 -2.38% 443,600 - 9,067,917 556.31 16.45 3,700 65,800
IJC 9.62 9.63 9.67 9.69 9.62 +10 +0.10% 459,900 - 6,062,862 371.95 7.31 12,000 18,600
DGC 47.85 47.8 47.8 47.8 47.5 -50 -0.10% 463,000 - 18,153,408 1,113.71 6.47 800 8,300
YEG 8.88 8.73 8.86 8.86 8.7 -150 -1.69% 470,900 - 1,791,627 109.92 20.69 200 39,010
VNE 2.94 2.91 2.97 2.97 2.9 -30 -1.02% 472,400 - 239,007 14.66 - 0 0
SZC 23.75 23.3 23.85 23.85 23.3 -450 -1.89% 486,700 - 4,193,671 257.28 13.21 11,000 17,700
VOS 12.85 12.65 12.85 12.85 12.5 -200 -1.56% 501,700 - 1,771,000 108.65 5.81 10,000 2,700
DHC 37.7 38.05 37.85 38.8 37.55 +350 +0.93% 524,400 - 3,675,295 225.48 9.54 138,300 36,100
FRT 132 130 132 133.8 129.9 -2,000 -1.52% 527,000 - 22,139,232 1,358.24 27.94 242,100 125,500
CTR 86.8 85 86.6 87.5 85 -1,800 -2.07% 541,700 - 9,722,800 596.49 16.21 91,400 95,700
ANV 21.9 21.8 22 22.1 21.55 -100 -0.46% 558,100 - 5,804,375 356.10 5.81 0 94,400
SAB 48.8 48.2 48.6 48.7 48.2 -600 -1.23% 563,100 - 61,819,506 3,792.61 14.40 77,800 144,000
TPC 6.84 6.4 7.31 7.31 6.4 -440 -6.43% 625,700 - 107,629 6.60 18.34 0 0
NT2 22.95 22.95 22.9 23.25 22.8 0 0.00% 664,700 - 6,606,755 405.32 5.99 44,200 114,100
VAB 11.15 11.05 11.2 11.2 11.05 -100 -0.90% 707,100 - 9,020,785 553.42 5.25 37,000 103,900
VPL 89.3 91 89.7 92.7 88.2 +1,700 +1.90% 718,200 - 163,190,334 10,011.68 147.25 89,240 148,700
KDC 50.4 50.3 50.6 50.6 49.95 -100 -0.20% 718,900 - 14,577,258 894.31 27.90 4,800 4,200
PET 56.2 54.8 56.2 57.9 54 -1,400 -2.49% 722,000 - 5,848,373 358.80 23.78 0 0
SBT 21.75 21.3 21.5 21.7 21.1 -450 -2.07% 742,600 - 19,306,640 1,184.46 25.60 21,400 72,600
BSI 35.2 34.5 35.05 35.45 34.45 -700 -1.99% 744,500 - 8,465,125 519.33 17.15 26,700 27,900
PNJ 68 68 67.5 68 66.9 0 0.00% 799,900 - 34,797,093 2,134.79 8.89 228,400 125,900
NKG 12.55 12.45 12.55 12.6 12.45 -100 -0.80% 923,400 - 5,572,257 341.86 27.54 0 92,900
GMD 78.8 77.6 78.9 79 77.3 -1,200 -1.52% 930,700 - 33,096,020 2,030.43 20.21 129,900 405,200
AAA 7.4 7.38 7.4 7.46 7.33 -20 -0.27% 933,000 - 2,905,821 178.27 7.64 58,900 87,200
HHS 11.85 11.65 12 12 11.65 -200 -1.69% 940,600 - 5,032,637 308.75 1.33 0 1,100
GAS 80.9 81.8 80 82.6 80 +900 +1.11% 949,100 - 197,379,290 12,109.16 17.60 143,640 39,000
DXS 7.58 7.6 7.6 7.68 7.51 +20 +0.26% 975,200 - 4,401,184 270.01 12.90 400 17,800
VDS 14.8 14.5 15.05 15.05 14.45 -300 -2.03% 982,700 - 3,944,000 241.96 13.76 24,200 90,900
APG 5.77 5.4 5.71 5.75 5.39 -370 -6.41% 991,000 - 1,207,558 74.08 225.00 24,000 33,900
LDG 3.38 3.61 3.38 3.61 3.35 +230 +6.80% 1,112,700 - 922,773 56.61 9.97 44,300 0
LCG 9.35 9.27 9.33 9.35 9.26 -80 -0.86% 1,120,100 - 1,915,202 117.50 13.57 33,200 58,900
VPI 60.5 60 60.5 61 59.8 -500 -0.83% 1,133,200 - 19,202,975 1,178.10 49.14 200 37,000
VJC 143.9 138.4 142.8 142.8 138.4 -5,500 -3.82% 1,144,100 - 81,879,009 5,023.25 37.12 69,330 390,740
DBC 19.2 19.05 19.2 19.25 19 -150 -0.78% 1,153,900 - 7,331,710 449.80 4.87 5,040 7,600
TCM 20.25 20.2 20.2 20.3 20.05 -50 -0.25% 1,213,900 - 2,376,300 145.79 9.35 0 4,800
DLG 2.68 2.67 2.68 2.7 2.65 -10 -0.37% 1,222,300 - 799,157 49.03 2.19 2,000 78,300
HHP 14 14.25 13.9 14.25 13.6 +250 +1.79% 1,231,000 - 1,233,399 75.67 28.56 51,100 103,000
VPX 28 27.55 27.65 28.1 27.1 -450 -1.61% 1,236,600 - 51,656,250 3,169.10 11.97 174,000 529,200
LPB 46.9 47.05 46.7 47.5 45.45 +150 +0.32% 1,301,700 - 140,551,623 8,622.80 12.30 59,900 337,600
SCR 5.28 5.2 5.28 5.32 5.2 -80 -1.52% 1,346,500 - 2,239,094 137.37 29.38 0 76,300
GEE 95.9 94.7 96.8 97.3 93.9 -1,200 -1.25% 1,501,500 - 60,655,275 3,721.18 10.62 7,330 207,300
PLX 38.65 39 38.7 39.25 38.6 +350 +0.91% 1,549,000 - 49,553,097 3,040.07 26.49 7,300 94,600
TCX 43 42.05 42.65 43.5 42.05 -950 -2.21% 1,576,700 - 97,202,086 5,963.32 15.50 111,700 933,900
NAB 12.4 12.4 12.3 12.45 12.3 0 0.00% 1,585,000 - 26,769,396 1,642.29 5.09 118,800 16,800
HAG 15.35 15.25 15.4 15.4 15.25 -100 -0.65% 1,645,000 - 19,327,839 1,185.76 - 900 57,200
VCG 20.15 19.9 20 20.15 19.85 -250 -1.24% 1,719,600 - 12,864,720 789.25 3.51 32,750 149,800
HDG 21.4 21.1 21.6 21.6 21.1 -300 -1.40% 1,813,000 - 7,806,220 478.91 10.13 51,400 169,500
CTS 25.5 25 25.4 25.7 24.85 -500 -1.96% 1,821,700 - 5,317,336 326.22 9.21 171,500 161,200
PVT 19.75 19.95 19.75 20 19.5 +200 +1.01% 1,931,700 - 10,312,533 632.67 9.61 500 173,900
HQC 2.66 2.65 2.67 2.69 2.64 -10 -0.38% 2,031,000 - 1,527,988 93.74 21.72 18,000 238,900
HSG 12.05 12 12.05 12.15 12 -50 -0.41% 2,135,500 - 9,687,152 594.30 10.55 147,700 186,420
KBC 31.05 30.45 31.1 31.15 30.45 -600 -1.93% 2,147,800 - 28,676,432 1,759.29 12.43 49,350 972,400
HHV 11.7 11.5 11.7 11.7 11.5 -200 -1.71% 2,242,500 - 6,292,412 386.04 9.26 12,600 429,000
HVN 22.6 22.9 23 24 22.9 +300 +1.33% 2,274,200 - 71,253,309 4,371.37 7.77 702,700 801,400
NLG 27.65 27.05 27.9 27.9 27.05 -600 -2.17% 2,322,900 - 13,121,884 805.02 19.85 100,000 214,300
DCM 36.3 36.75 36.3 37.2 36.3 +450 +1.24% 2,379,200 - 19,455,450 1,193.59 11.47 200,000 870,300
VHM 135 144.4 144.4 144.4 144.4 +9,400 +6.96% 2,390,500 - 593,110,293 36,387.13 14.16 92,530 1,351,520
VNM 59 59.2 59.5 59.7 59.1 +200 +0.34% 2,482,800 - 123,725,362 7,590.51 14.70 670,850 1,043,660
SSB 14.9 14.85 14.9 14.9 14.65 -50 -0.34% 2,491,200 - 42,248,250 2,591.92 7.90 27,400 252,900
GEL 33 31.85 33.2 33.2 31.85 -1,150 -3.48% 2,520,700 - 28,346,500 1,739.05 52.38 95,700 0
GVR 35.55 35.55 35.6 36.2 35.45 0 0.00% 2,554,000 - 142,200,000 8,723.93 28.44 134,000 233,100
HDC 18.7 18.45 18.7 18.8 18.4 -250 -1.34% 2,644,400 - 3,685,472 226.10 5.18 213,990 165,200
FTS 27.1 27.15 27.1 27.8 26.65 +50 +0.18% 2,728,100 - 9,407,421 577.14 23.39 213,400 240,800
ORS 13.25 13.1 13.3 13.3 13.05 -150 -1.13% 2,819,600 - 8,173,495 501.44 37.22 169,900 19,500
MSN 72.5 72.1 72.5 73.2 72.1 -400 -0.55% 2,955,300 - 109,627,468 6,725.61 26.61 1,176,600 947,200
DIG 13.15 13 13.2 13.25 12.95 -150 -1.14% 3,035,900 - 10,353,605 635.19 13.16 3,800 10
MWG 79.1 78.7 78.6 79 78 -400 -0.51% 3,234,500 - 115,564,932 7,089.87 16.49 578,770 372,700
STB 72.1 70.9 72.5 72.5 70.9 -1,200 -1.66% 3,321,200 - 133,661,794 8,200.11 22.51 78,000 995,700
DPM 23.65 23.7 23.7 24.05 23.65 +50 +0.21% 3,364,500 - 16,114,223 988.60 16.61 273,600 994,400
OCB 12.4 12.55 12.4 12.6 12.3 +150 +1.21% 3,581,200 - 33,421,306 2,050.39 8.40 379,600 174,000
KHG 5.03 5.01 5.03 5.04 4.97 -20 -0.40% 3,675,800 - 2,251,670 138.14 32.75 0 241,400
EVF 14.15 13.95 14.2 14.25 13.95 -200 -1.41% 3,746,100 - 10,609,893 650.91 12.42 309,300 197,800
BID 42.95 42.75 43 43.05 42.4 -200 -0.47% 4,128,800 - 300,163,222 18,414.92 11.33 46,000 152,810
VCK 34.1 33.55 34.1 34.3 33.55 -550 -1.61% 4,224,800 - 51,057,252 3,132.35 12.24 89,000 1,285,300
EIB 21.45 21 21.5 21.5 21 -450 -2.10% 4,313,400 - 39,117,133 2,399.82 34.43 6,700 960,400
KDH 23.3 23 23.4 23.45 23 -300 -1.29% 4,388,900 - 25,810,943 1,583.49 26.44 112,800 925,800
CTG 34.3 33.95 34.35 34.45 33.85 -350 -1.02% 4,520,800 - 263,687,770 16,177.16 7.62 167,900 2,312,620
VCB 62.2 61.6 62.3 62.4 61.6 -600 -0.96% 4,650,700 - 514,709,586 31,577.28 15.98 339,200 2,387,960
BAF 35.3 35.25 35.3 35.55 35 -50 -0.14% 4,676,400 - 10,716,763 657.47 70.64 384,600 246,000
TCH 15.3 15.1 15.35 15.4 15 -200 -1.31% 4,918,800 - 13,772,849 844.96 11.80 96,100 2,045,300
PVD 30.25 31.05 30.25 31.35 30.25 +800 +2.64% 4,924,400 - 17,260,074 1,058.90 20.15 702,100 24,600
PDR 15.15 15.1 15.15 15.2 14.95 -50 -0.33% 5,543,700 - 15,066,922 924.35 28.28 5,200 6,700
VSC 20.25 19.9 20.6 20.8 19.9 -350 -1.73% 5,816,100 - 7,449,970 457.05 21.68 2,900 423,600
VCI 24.65 24.5 24.7 25.05 24.5 -150 -0.61% 6,398,600 - 28,116,982 1,724.97 13.21 52,900 1,064,000
VIC 192 205.4 196 205.4 195.1 +13,400 +6.98% 6,434,200 - 1,588,459,235 97,451.49 143.44 621,380 257,710
DXG 13.35 13.25 13.35 13.45 13.15 -100 -0.75% 6,571,000 - 14,739,091 904.24 61.92 1,100 1,662,200
HDB 25.25 25.15 25.3 25.4 25.1 -100 -0.40% 6,607,400 - 125,882,700 7,722.87 7.02 157,400 1,957,180
HCM 27.5 28.45 27.7 28.8 27.4 +950 +3.45% 6,733,800 - 30,724,767 1,884.96 19.38 314,900 401,500
MBB 25.2 25.25 25.2 25.3 25.15 +50 +0.20% 6,966,700 - 203,388,748 12,477.84 7.59 2,885,000 1,967,820
BSR 26.35 26.4 26.3 27 26.3 +50 +0.19% 7,942,500 - 132,192,712 8,109.98 25.38 224,800 1,975,000
POW 14.15 14.2 14.15 14.35 14.1 +50 +0.35% 8,125,800 - 43,563,409 2,672.60 16.30 1,553,900 488,890
VIB 16.4 16.25 16.45 16.5 16.2 -150 -0.91% 8,557,800 - 55,315,093 3,393.56 7.59 151,800 3,049,670
VRE 28.15 30.1 28.9 30.1 28.8 +1,950 +6.93% 8,609,200 - 68,396,784 4,196.12 10.61 1,746,200 2,379,320
TCB 31.45 31.2 31.45 31.5 31.15 -250 -0.79% 8,917,000 - 221,090,701 13,563.85 8.73 2,022,680 7,118,700
VPB 26.5 26.4 26.5 26.55 26.25 -100 -0.38% 10,095,500 - 209,455,583 12,850.04 8.73 387,900 3,918,430
CII 17.85 17.65 17.85 18.15 17.65 -200 -1.12% 10,591,900 - 11,860,540 727.64 90.05 184,100 366,600
GEX 31.15 30.6 31.35 31.35 30.5 -550 -1.77% 10,696,900 - 40,039,224 2,456.39 18.68 12,220 1,917,530
MSB 15.55 15.7 15.55 15.9 15.55 +150 +0.96% 11,982,500 - 48,984,000 3,005.15 8.70 566,100 2,095,760
ACB 22 22.4 22 22.55 22 +400 +1.82% 12,557,300 - 115,061,108 7,058.96 7.41 2,946,340 1,927,580
SSI 27.7 27.5 27.7 28 27.5 -200 -0.72% 12,751,400 - 68,780,188 4,219.64 13.40 976,570 1,598,490
VND 18.15 17.85 18.05 18.35 17.85 -300 -1.65% 13,246,900 - 27,173,053 1,667.06 13.44 29,900 2,051,100
FPT 72.3 71.6 72.3 72.3 71.5 -700 -0.97% 13,665,800 - 121,971,110 7,482.89 13.73 836,610 7,822,970
PC1 19.9 21.25 20 21.25 20 +1,350 +6.78% 13,807,500 - 8,739,814 536.18 9.51 2,248,600 656,160
NVL 13.35 13.3 13.4 13.5 13 -50 -0.37% 14,203,000 - 29,685,847 1,821.22 15.34 27,600 647,600
HPG 24 23.65 24.05 24.15 23.65 -350 -1.46% 18,040,500 - 181,524,767 11,136.49 11.99 3,643,210 5,088,410
TPB 16.45 16.2 16.45 16.55 16.15 -250 -1.52% 18,062,000 - 44,939,559 2,757.03 6.07 278,500 2,715,820
VIX 17.95 17.7 17.8 18.1 17.7 -250 -1.39% 31,325,000 - 3,333,625 204.52 5.01 65,400 2,406,000
SHB 14 13.9 14.05 14.1 13.9 -100 -0.71% 46,859,900 - 66,632,483 4,087.88 5.34 281,110 6,545,240
合計 8,455,249,895 518,726.99 33,602,370 90,583,800

※通貨単位VNDはベトナムドンです。
※前日終値、取引値(終値)、始値、高値、安値、前日比の単位は1000VNDです。
※配当や株式分割、株主割当増資などの権利落ち日に当たる場合、当日の基準株価（前日終値）が配当額や増資額等に基づき下方修正されるため、前日比株価騰落率が値幅制限を越える場合があります。御注意下さい。
※オフィシャルニュースで取り扱っている150銘柄については、権利落ち日に当たる銘柄コード横に「*」が表示されます（公式発表が遅れて表示されない場合もあります）。

ページトップへ